日本曹達の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 544 | 546 | 538 | 544 | +10 | +1.9% | 825,000 |
| 2016/12/08 | 533 | 540 | 525 | 534 | +7 | +1.3% | 1,185,000 |
| 2016/12/07 | 518 | 530 | 516 | 527 | +12 | +2.3% | 1,337,000 |
| 2016/12/06 | 499 | 516 | 498 | 515 | +16 | +3.2% | 1,032,000 |
| 2016/12/05 | 501 | 506 | 494 | 499 | -9 | -1.8% | 1,198,000 |
| 2016/12/02 | 501 | 511 | 500 | 508 | +5 | +1% | 1,326,000 |
| 2016/12/01 | 500 | 506 | 497 | 503 | +7 | +1.4% | 1,567,000 |
| 2016/11/30 | 491 | 496 | 490 | 496 | +2 | +0.4% | 1,225,000 |
| 2016/11/29 | 491 | 497 | 489 | 494 | +2 | +0.4% | 623,000 |
| 2016/11/28 | 490 | 494 | 486 | 492 | +2 | +0.4% | 929,000 |
| 2016/11/25 | 489 | 497 | 486 | 490 | +3 | +0.6% | 908,000 |
| 2016/11/24 | 488 | 491 | 486 | 487 | +4 | +0.8% | 824,000 |
| 2016/11/22 | 481 | 487 | 481 | 483 | +3 | +0.6% | 680,000 |
| 2016/11/21 | 480 | 483 | 479 | 480 | +4 | +0.8% | 548,000 |
| 2016/11/18 | 468 | 478 | 467 | 476 | +15 | +3.3% | 1,097,000 |
| 2016/11/17 | 471 | 473 | 459 | 461 | -17 | -3.6% | 1,682,000 |
| 2016/11/16 | 471 | 479 | 470 | 478 | +9 | +1.9% | 1,011,000 |
| 2016/11/15 | 463 | 469 | 459 | 469 | +9 | +2% | 1,452,000 |
| 2016/11/14 | 449 | 463 | 449 | 460 | +14 | +3.1% | 1,400,000 |
| 2016/11/11 | 439 | 447 | 437 | 446 | +9 | +2.1% | 1,733,000 |
| 2016/11/10 | 428 | 437 | 424 | 437 | +21 | +5% | 1,850,000 |
| 2016/11/09 | 437 | 439 | 404 | 416 | -40 | -8.8% | 3,900,000 |
| 2016/11/08 | 460 | 464 | 453 | 456 | -8 | -1.7% | 705,000 |
| 2016/11/07 | 459 | 464 | 458 | 464 | +13 | +2.9% | 984,000 |
| 2016/11/04 | 449 | 453 | 443 | 451 | -8 | -1.7% | 1,174,000 |
| 2016/11/02 | 464 | 469 | 456 | 459 | -12 | -2.5% | 1,669,000 |
| 2016/11/01 | 466 | 472 | 466 | 471 | +5 | +1.1% | 1,389,000 |
| 2016/10/31 | 471 | 474 | 465 | 466 | -2 | -0.4% | 2,026,000 |
| 2016/10/28 | 457 | 470 | 456 | 468 | +15 | +3.3% | 2,404,000 |
| 2016/10/27 | 452 | 460 | 452 | 453 | +1 | +0.2% | 1,772,000 |
| 2016/10/26 | 455 | 455 | 449 | 452 | ±0 | ±0% | 1,101,000 |
| 2016/10/25 | 449 | 455 | 448 | 452 | +6 | +1.3% | 1,826,000 |
| 2016/10/24 | 450 | 452 | 443 | 446 | -1 | -0.2% | 1,292,000 |
| 2016/10/21 | 439 | 449 | 438 | 447 | +10 | +2.3% | 2,967,000 |
| 2016/10/20 | 437 | 440 | 436 | 437 | ±0 | ±0% | 922,000 |
| 2016/10/19 | 439 | 440 | 436 | 437 | ±0 | ±0% | 1,312,000 |
| 2016/10/18 | 439 | 441 | 437 | 437 | -2 | -0.5% | 1,149,000 |
| 2016/10/17 | 436 | 445 | 436 | 439 | +1 | +0.2% | 1,505,000 |
| 2016/10/14 | 437 | 440 | 435 | 438 | ±0 | ±0% | 926,000 |
| 2016/10/13 | 438 | 443 | 436 | 438 | +2 | +0.5% | 1,680,000 |
| 2016/10/12 | 438 | 441 | 436 | 436 | -3 | -0.7% | 1,040,000 |
| 2016/10/11 | 443 | 444 | 439 | 439 | -1 | -0.2% | 828,000 |
| 2016/10/07 | 439 | 441 | 436 | 440 | +4 | +0.9% | 1,952,000 |
| 2016/10/06 | 442 | 445 | 435 | 436 | -3 | -0.7% | 2,462,000 |
| 2016/10/05 | 440 | 443 | 437 | 439 | -1 | -0.2% | 2,419,000 |
| 2016/10/04 | 435 | 442 | 430 | 440 | +9 | +2.1% | 4,527,000 |
| 2016/10/03 | 436 | 438 | 426 | 431 | +1 | +0.2% | 7,293,000 |
| 2016/09/30 | 422 | 430 | 417 | 430 | +6 | +1.4% | 32,633,000 |
| 2016/09/29 | 427 | 433 | 420 | 424 | +2 | +0.5% | 6,529,000 |
| 2016/09/28 | 421 | 424 | 420 | 422 | -4 | -0.9% | 1,865,000 |
2051～
2100
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「日曹達」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日曹達 | 268,300円 | -0.9% | -24.0% | 4.47% | 11.73倍 | 0.78倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| パーカライ | 119,400円 | +5.5% | -3.2% | 4.19% | 11.00倍 | 0.70倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
| ａｒｔｉｅｎｃｅ | 290,700円 | +5.4% | 0.0% | 3.44% | 8.34倍 | 0.56倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| 東亜合成 | 134,800円 | -1.6% | +0.7% | 4.82% | 11.38倍 | 0.70倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| ノエビアＨＤ | 419,000円 | +0.3% | +0.9% | 5.37% | 17.89倍 | 2.68倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
市場注目の銘柄
チャート関連のコラム
